Xinjiang Hongtong Natural Gas Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	10.140	10.370	10.140	10.300	9.447	968,073
2023-04-26	10.010	10.220	10.010	10.190	9.346	801,068
2023-04-25	10.410	10.410	10.010	10.070	9.236	1,136,181
2023-04-24	10.310	10.420	10.210	10.370	9.511	990,673
2023-04-21	10.500	10.580	10.300	10.330	9.474	898,447
2023-04-20	10.690	10.710	10.510	10.530	9.658	1,213,381
2023-04-19	10.720	10.770	10.680	10.680	9.795	1,039,705
2023-04-18	10.810	10.830	10.720	10.750	9.860	796,576
2023-04-17	10.690	10.830	10.690	10.820	9.924	1,093,288
2023-04-14	10.780	10.830	10.700	10.740	9.851	1,367,538
2023-04-13	10.980	11.000	10.770	10.780	9.887	1,775,996
2023-04-12	10.900	10.930	10.820	10.900	9.997	1,398,725
2023-04-11	10.960	11.040	10.900	11.040	10.126	1,095,611
2023-04-10	11.030	11.100	10.930	10.940	10.034	701,076
2023-04-07	10.950	11.070	10.890	11.030	10.116	858,784
2023-04-06	11.000	11.020	10.910	10.910	10.006	1,152,813
2023-04-04	11.180	11.180	11.010	11.020	10.107	1,093,049
2023-04-03	11.090	11.180	11.080	11.150	10.227	976,209
2023-03-31	11.160	11.160	11.030	11.040	10.126	830,970
2023-03-30	11.180	11.180	11.030	11.080	10.162	885,926
2023-03-29	11.320	11.320	11.160	11.160	10.236	902,490
2023-03-28	11.230	11.320	11.210	11.250	10.318	1,047,272
2023-03-27	11.290	11.290	11.180	11.210	10.282	902,507
2023-03-24	11.290	11.290	11.180	11.230	10.300	923,004
2023-03-23	11.290	11.290	11.160	11.220	10.291	988,528
2023-03-22	11.270	11.310	11.220	11.290	10.355	928,889
2023-03-21	11.180	11.270	11.100	11.270	10.337	1,280,070
2023-03-20	11.190	11.220	11.120	11.150	10.227	1,120,790
2023-03-17	11.260	11.300	11.160	11.180	10.254	874,912
2023-03-16	11.320	11.360	11.170	11.170	10.245	1,202,529
2023-03-15	11.170	11.370	11.170	11.350	10.410	1,213,211
2023-03-14	11.400	11.400	11.130	11.170	10.245	1,305,245
2023-03-13	11.460	11.460	11.270	11.400	10.456	1,130,998
2023-03-10	11.520	11.570	11.420	11.450	10.502	1,241,280
2023-03-09	11.510	11.580	11.420	11.580	10.621	967,312
2023-03-08	11.370	11.510	11.370	11.490	10.538	1,024,695
2023-03-07	11.570	11.630	11.460	11.470	10.520	1,703,821
2023-03-06	11.530	11.560	11.500	11.550	10.593	1,177,489
2023-03-03	11.530	11.530	11.420	11.510	10.557	1,221,867
2023-03-02	11.560	11.580	11.500	11.530	10.575	1,141,048
2023-03-01	11.510	11.540	11.450	11.540	10.584	953,959
2023-02-28	11.430	11.490	11.390	11.480	10.529	1,011,044
2023-02-27	11.490	11.530	11.400	11.400	10.456	1,182,300
2023-02-24	11.490	11.550	11.430	11.510	10.557	1,078,793
2023-02-23	11.500	11.560	11.440	11.510	10.557	1,273,008
2023-02-22	11.430	11.510	11.420	11.480	10.529	965,629
2023-02-21	11.470	11.510	11.400	11.480	10.529	1,235,097
2023-02-20	11.350	11.440	11.310	11.440	10.493	1,308,529
2023-02-17	11.330	11.490	11.320	11.340	10.401	1,452,582
2023-02-16	11.660	11.690	11.290	11.330	10.392	2,536,292
2023-02-15	11.690	11.710	11.620	11.640	10.676	1,145,303
2023-02-14	11.750	11.750	11.640	11.680	10.713	1,332,432
2023-02-13	11.670	11.710	11.610	11.700	10.731	1,375,557
2023-02-10	11.610	11.680	11.580	11.660	10.694	2,006,568
2023-02-09	11.550	11.650	11.520	11.640	10.676	2,408,878
2023-02-08	11.630	11.660	11.530	11.550	10.593	1,207,303
2023-02-07	11.560	11.650	11.540	11.640	10.676	1,155,758
2023-02-06	11.550	11.620	11.490	11.560	10.603	1,371,898
2023-02-03	11.580	11.600	11.430	11.520	10.566	1,477,139
2023-02-02	11.620	11.640	11.560	11.580	10.621	1,139,864

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.2000 CNY
2025-06-12	0.2500 CNY
2024-06-04	0.2000 CNY
2023-05-19	0.2000 CNY
2022-05-16	0.6800 CNY
2021-05-19	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.